4043 (株)トクヤマ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-304264264194201,076,0002,100
2010-12-29423427421427973,0002,135
2010-12-28420423420422904,0002,110
2010-12-27420421418419662,0002,095
2010-12-24418420418418668,0002,090
2010-12-224194224174211,652,0002,105
2010-12-214224234214211,301,0002,105
2010-12-204214264204231,087,0002,115
2010-12-174274294214222,445,0002,110
2010-12-164304314274291,354,0002,145
2010-12-154344344284321,536,0002,160
2010-12-144284344274301,957,0002,150
2010-12-134174304154292,685,0002,145
2010-12-104264274174173,296,0002,085
2010-12-094294294224242,068,0002,120
2010-12-084254314244292,307,0002,145
2010-12-074154304154294,067,0002,145
2010-12-064124194114191,589,0002,095
2010-12-034124154104102,175,0002,050
2010-12-024114144074082,979,0002,040
2010-12-014094104024053,791,0002,025
2010-11-304264274134142,933,0002,070
2010-11-294244294224261,323,0002,130
2010-11-264224274224261,176,0002,130
2010-11-254274284214252,141,0002,125
2010-11-244174254174231,804,0002,115
2010-11-224254264174243,424,0002,120
2010-11-194304344304312,096,0002,155
2010-11-184204314184292,901,0002,145
2010-11-174124264094224,820,0002,110
2010-11-164234264114124,141,0002,060
2010-11-154304334204242,689,0002,120
2010-11-124414444284294,892,0002,145
2010-11-114684834514564,309,0002,280
2010-11-104684764604652,164,0002,325
2010-11-094624704594681,930,0002,340
2010-11-08467467457462886,0002,310
2010-11-054454664454602,627,0002,300
2010-11-044364444354401,113,0002,200
2010-11-024364424304321,308,0002,160
2010-11-014374444334401,147,0002,200
2010-10-294484484344411,577,0002,205
2010-10-284564564484482,029,0002,240
2010-10-274584594534581,897,0002,290
2010-10-264504584484552,138,0002,275
2010-10-254584594504571,836,0002,285
2010-10-224394594384543,450,0002,270
2010-10-214404434324341,638,0002,170
2010-10-204354424284411,710,0002,205
2010-10-194314404314391,123,0002,195
2010-10-184314404314351,440,0002,175
2010-10-154234344194292,069,0002,145
2010-10-144174234134211,505,0002,105
2010-10-134194204114121,073,0002,060
2010-10-124304304114121,344,0002,060
2010-10-084224324224241,595,0002,120
2010-10-074314364214252,349,0002,125
2010-10-064244404214362,320,0002,180
2010-10-054124224114221,578,0002,110
2010-10-044154224114142,498,0002,070
2010-10-014264304104133,704,0002,065
2010-09-304344384204244,229,0002,120
2010-09-294524524314354,346,0002,175
2010-09-284494554454461,209,0002,230
2010-09-274544564494551,342,0002,275
2010-09-244514604504501,887,0002,250
2010-09-224584654534611,673,0002,305
2010-09-214684704574612,579,0002,305
2010-09-174384634384614,673,0002,305
2010-09-164414414324361,690,0002,180
2010-09-154274374184341,529,0002,170
2010-09-144354374254271,499,0002,135
2010-09-134394454344351,998,0002,175
2010-09-104304454294393,710,0002,195
2010-09-094234344194323,559,0002,160
2010-09-084104184104152,626,0002,075
2010-09-074184284144182,997,0002,090
2010-09-064154234124211,770,0002,105
2010-09-034054104034101,700,0002,050
2010-09-024094103994022,943,0002,010
2010-09-014104103933993,569,0001,995
2010-08-314154164054071,693,0002,035
2010-08-304254304194201,856,0002,100
2010-08-274094214054182,266,0002,090
2010-08-264124144064133,591,0002,065
2010-08-254284294074127,177,0002,060
2010-08-244424454354363,488,0002,180
2010-08-234624644494513,483,0002,255
2010-08-204654704614632,723,0002,315
2010-08-194654754654742,930,0002,370
2010-08-184664694574644,447,0002,320
2010-08-174544744524677,268,0002,335
2010-08-164544594454553,659,0002,275
2010-08-134504664504585,200,0002,290
2010-08-124514514324454,481,0002,225
2010-08-114554624384593,504,0002,295
2010-08-104694704594611,352,0002,305
2010-08-09463467460466904,0002,330
2010-08-064664744634672,467,0002,335
2010-08-054524724414725,744,0002,360
2010-08-044564584474502,100,0002,250
2010-08-034534644534583,056,0002,290
2010-08-024354614294535,068,0002,265
2010-07-304434434304341,243,0002,170
2010-07-29438444438442991,0002,210
2010-07-284354434334421,898,0002,210
2010-07-274214304204271,289,0002,135
2010-07-264274274214231,281,0002,115
2010-07-234154184094161,228,0002,080
2010-07-224064084034041,050,0002,020
2010-07-214184204104121,140,0002,060
2010-07-204174214134151,218,0002,075
2010-07-164304364184211,839,0002,105
2010-07-154414464354351,363,0002,175
2010-07-144444494424461,566,0002,230
2010-07-134404464334341,336,0002,170
2010-07-124374504364392,479,0002,195
2010-07-094254374224341,949,0002,170
2010-07-084214304194242,028,0002,120
2010-07-074104154054132,879,0002,065
2010-07-064054113964111,396,0002,055
2010-07-05402407402406843,0002,030
2010-07-023944043904032,275,0002,015
2010-07-013893933863881,394,0001,940
2010-06-303913943853942,274,0001,970
2010-06-294094143973992,023,0001,995
2010-06-284224234094111,473,0002,055
2010-06-254354354204221,607,0002,110
2010-06-244344394324341,069,0002,170
2010-06-234344364294331,536,0002,165
2010-06-224434474424421,417,0002,210
2010-06-214424474424471,549,0002,235
2010-06-18440442436439877,0002,195
2010-06-174454484394431,508,0002,215
2010-06-164434524404492,377,0002,245
2010-06-154354404344381,904,0002,190
2010-06-144414464314352,931,0002,175
2010-06-114424444364372,147,0002,185
2010-06-104344364304351,771,0002,175
2010-06-094344404264302,939,0002,150
2010-06-084354454324342,370,0002,170
2010-06-074434444354392,679,0002,195
2010-06-044604644504513,565,0002,255
2010-06-034604624554594,254,0002,295
2010-06-024694744554602,541,0002,300
2010-06-014714784674741,983,0002,370
2010-05-314724774694732,150,0002,365
2010-05-284654784634713,506,0002,355
2010-05-274444614424572,577,0002,285
2010-05-264504544414463,617,0002,230
2010-05-254644644484492,192,0002,245
2010-05-244574694564643,316,0002,320
2010-05-214654654554623,277,0002,310
2010-05-204744844714793,325,0002,395
2010-05-194794844674822,788,0002,410
2010-05-185015054834842,458,0002,420
2010-05-174955084915075,323,0002,535
2010-05-144915014914974,594,0002,485
2010-05-134735154715116,637,0002,555
2010-05-124874934714734,141,0002,365
2010-05-115015024824832,861,0002,415
2010-05-104854984844971,804,0002,485
2010-05-074804884754863,060,0002,430
2010-05-065105115045062,390,0002,530
2010-04-305275325235302,366,0002,650
2010-04-285275275195192,997,0002,595
2010-04-275335395335371,936,0002,685
2010-04-265385425355421,810,0002,710
2010-04-235255345255331,755,0002,665
2010-04-225225305185271,860,0002,635
2010-04-215225325225302,274,0002,650
2010-04-205205205145161,757,0002,580
2010-04-195205255135142,306,0002,570
2010-04-165325335255272,150,0002,635
2010-04-155365375305332,498,0002,665
2010-04-145345395325361,461,0002,680
2010-04-135385385295332,185,0002,665
2010-04-125505505395391,848,0002,695
2010-04-095395505375473,403,0002,735
2010-04-085375465365443,490,0002,720
2010-04-075375435335363,302,0002,680
2010-04-065345375285342,936,0002,670
2010-04-055315375295333,051,0002,665
2010-04-025245295205272,637,0002,635
2010-04-015175195135192,035,0002,595
2010-03-315235235155181,875,0002,590
2010-03-305215255165193,867,0002,595
2010-03-295135235125231,594,0002,615
2010-03-265045165045141,955,0002,570
2010-03-255105105005031,546,0002,515
2010-03-245125145005042,060,0002,520
2010-03-235195195085111,835,0002,555
2010-03-195135235115185,745,0002,590
2010-03-185135155065083,812,0002,540
2010-03-174975104975093,825,0002,545
2010-03-16492497492493928,0002,465
2010-03-154975004924941,203,0002,470
2010-03-124974974924942,518,0002,470
2010-03-114874914864892,510,0002,445
2010-03-104924934854853,676,0002,425
2010-03-095005034924962,956,0002,480
2010-03-085015034965012,254,0002,505
2010-03-054934984924972,285,0002,485
2010-03-044904964884902,223,0002,450
2010-03-034954964874901,834,0002,450
2010-03-024985024914953,215,0002,475
2010-03-014774934744903,851,0002,450
2010-02-264704744704742,280,0002,370
2010-02-254774784704732,736,0002,365
2010-02-244704744664702,345,0002,350
2010-02-234754834754782,009,0002,390
2010-02-224754814744772,890,0002,385
2010-02-194724834654672,617,0002,335
2010-02-184754764704721,021,0002,360
2010-02-174694754664741,913,0002,370
2010-02-164644674574601,921,0002,300
2010-02-154734734634652,150,0002,325
2010-02-124904954654675,113,0002,335
2010-02-104764864734812,610,0002,405
2010-02-094754814724751,521,0002,375
2010-02-084764854724791,816,0002,395
2010-02-054774814734752,245,0002,375
2010-02-044844954834942,661,0002,470
2010-02-034814964804883,002,0002,440
2010-02-024764784704722,669,0002,360
2010-02-014814824694762,340,0002,380
2010-01-294854864794792,309,0002,395
2010-01-284894924844872,720,0002,435
2010-01-274985014884882,714,0002,440
2010-01-265105154984984,428,0002,490
2010-01-255055135025113,119,0002,555
2010-01-225175225045144,320,0002,570
2010-01-215215255065244,441,0002,620
2010-01-205425435275312,067,0002,655
2010-01-195465475355401,387,0002,700
2010-01-185495495375432,705,0002,715
2010-01-155635685525592,015,0002,795
2010-01-145615715575622,236,0002,810
2010-01-135535665515522,174,0002,760
2010-01-125495595485582,925,0002,790
2010-01-085375485345482,689,0002,740
2010-01-075375395315352,466,0002,675
2010-01-065295365255361,423,0002,680
2010-01-055255305215251,678,0002,625
2010-01-04518525518521652,0002,605

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株